K Laser Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.200	16.350	15.950	16.100	16.100	286,140
2026-07-22	16.200	16.350	16.050	16.050	16.050	407,020
2026-07-21	15.950	16.200	15.900	16.050	16.050	497,663
2026-07-20	16.150	16.200	15.550	15.900	15.900	585,004
2026-07-17	16.850	16.850	15.900	16.050	16.050	971,197
2026-07-16	17.000	17.000	16.750	16.900	16.900	233,605
2026-07-15	16.650	16.900	16.600	16.900	16.900	416,681
2026-07-14	16.850	17.000	16.250	16.600	16.600	1,109,010
2026-07-13	17.300	17.350	16.950	16.950	16.950	619,001
2026-07-10	17.300	17.300	17.300	17.300	17.300	0
2026-07-09	17.450	17.500	17.100	17.300	17.300	719,000
2026-07-08	17.700	17.750	17.250	17.400	17.400	746,033
2026-07-07	18.000	18.050	17.450	17.550	17.550	978,000
2026-07-06	18.200	18.350	17.700	17.900	17.900	1,127,410
2026-07-03	17.750	17.950	17.450	17.950	17.950	1,030,251
2026-07-02	17.100	17.850	16.900	17.750	17.750	1,773,995
2026-07-01	17.400	17.550	16.950	17.050	17.050	1,218,002
2026-06-30	17.300	17.350	17.050	17.250	17.250	1,039,001
2026-06-29	17.000	17.350	16.950	17.000	17.000	790,001
2026-06-26	17.600	17.600	16.850	16.950	16.950	1,152,145
2026-06-25	17.800	17.800	17.300	17.600	17.600	855,456
2026-06-24	17.200	17.750	17.150	17.600	17.600	744,138
2026-06-23	18.300	18.300	17.350	17.450	17.450	1,704,819
2026-06-22	18.400	18.400	17.500	18.000	18.000	2,170,032
2026-06-18	18.550	18.650	18.100	18.400	18.400	1,119,571
2026-06-17	18.650	18.850	18.350	18.550	18.550	1,006,184
2026-06-16	19.450	19.600	18.600	18.650	18.650	2,092,101
2026-06-15	19.050	19.250	18.850	19.050	19.050	1,693,080
2026-06-12	19.150	19.700	18.800	19.050	19.050	2,679,061
2026-06-11	19.450	19.450	18.300	18.850	18.850	3,759,282
2026-06-10	19.200	20.800	19.000	19.450	19.450	8,258,122
2026-06-09	21.000	21.000	19.000	19.250	19.250	7,623,721
2026-06-08	17.600	20.250	17.550	20.100	20.100	11,582,251
2026-06-05	18.000	19.500	18.000	19.500	19.500	9,386,938
2026-06-04	17.750	17.850	17.450	17.750	17.750	779,163
2026-06-03	18.300	18.300	17.600	17.750	17.750	2,460,274
2026-06-02	17.150	17.800	16.900	17.550	17.550	2,019,965
2026-06-01	16.350	17.200	16.150	16.800	16.800	1,789,130
2026-05-29	16.400	16.400	16.050	16.250	16.250	1,158,577
2026-05-28	15.900	16.300	15.800	16.050	16.050	1,735,080
2026-05-27	16.100	16.100	15.650	15.650	15.650	898,398
2026-05-26	16.650	16.650	15.950	16.100	16.100	720,083
2026-05-25	16.800	17.150	16.400	16.650	16.650	1,215,024
2026-05-22	16.300	17.050	16.200	16.750	16.750	1,275,342
2026-05-21	16.300	16.350	16.100	16.250	16.250	663,027
2026-05-20	16.000	16.050	15.850	15.950	15.950	200,069
2026-05-19	16.150	16.300	16.000	16.100	16.100	200,081
2026-05-18	15.850	16.400	15.550	16.200	16.200	978,056
2026-05-15	16.100	16.100	15.400	15.500	15.500	754,112
2026-05-14	16.350	16.450	16.000	16.100	16.100	303,206
2026-05-13	16.250	16.500	16.000	16.250	16.250	846,928
2026-05-12	15.850	16.350	15.850	15.950	15.950	331,002
2026-05-11	16.500	16.700	15.950	15.950	15.950	965,422
2026-05-08	17.000	17.050	16.500	16.500	16.500	675,706
2026-05-07	17.000	17.300	16.850	17.000	17.000	806,129
2026-05-06	17.300	17.300	16.850	17.100	17.100	554,286
2026-05-05	16.750	17.250	16.700	17.250	17.250	663,345
2026-05-04	16.800	16.850	16.300	16.800	16.800	512,001
2026-04-30	16.900	16.950	16.650	16.850	16.850	498,000
2026-04-29	17.200	17.200	16.700	16.950	16.950	634,080

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.8137 TWD
2024-09-13	0.1996 TWD
2024-07-18	0.6546 TWD
2023-06-20	1.4786 TWD
2022-09-08	0.3000 TWD
2022-06-23	1.1918 TWD
2021-09-03	0.5400 TWD
2021-05-28	0.9600 TWD
2019-06-27	0.4100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.